Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-03-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $29.34 | $29.34 | 750,220 | — | — |
| 2005-12-29 | $29.38 | $29.38 | 853,708 | — | — |
| 2005-12-28 | $29.41 | $29.41 | 677,737 | — | — |
| 2005-12-27 | $29.40 | $29.40 | 1,563,340 | — | — |
| 2005-12-23 | $29.34 | $29.34 | 661,242 | — | — |
| 2005-12-22 | $29.29 | $29.29 | 1,010,035 | — | — |
| 2005-12-21 | $29.19 | $29.19 | 1,055,756 | — | — |
| 2005-12-20 | $28.81 | $28.81 | 1,499,549 | — | — |
| 2005-12-19 | $28.84 | $28.84 | 2,012,677 | — | — |
| 2005-12-16 | $28.78 | $28.78 | 797,172 | — | — |
| 2005-12-15 | $28.77 | $28.77 | 964,724 | — | — |
| 2005-12-14 | $29.25 | $29.25 | 880,332 | — | — |
| 2005-12-13 | $29.13 | $29.13 | 1,323,236 | — | — |
| 2005-12-12 | $28.84 | $28.84 | 2,184,268 | — | — |
| 2005-12-09 | $28.86 | $28.86 | 1,482,575 | — | — |
| 2005-12-08 | $28.77 | $28.77 | 1,959,154 | — | — |
| 2005-12-07 | $29.00 | $29.00 | 3,680,189 | — | — |
| 2005-12-06 | $29.25 | $29.25 | 2,007,270 | — | — |
| 2005-12-05 | $28.52 | $28.52 | 2,002,890 | — | — |
| 2005-12-02 | $28.83 | $28.83 | 5,615,798 | — | — |
| 2005-12-01 | $29.18 | $29.18 | 1,624,392 | — | — |
| 2005-11-30 | $27.98 | $27.98 | 1,228,715 | — | — |
| 2005-11-29 | $28.26 | $28.26 | 1,501,534 | — | — |
| 2005-11-28 | $28.59 | $28.59 | 2,562,628 | — | — |
| 2005-11-25 | $28.72 | $28.72 | 383,494 | — | — |
| 2005-11-23 | $28.56 | $28.56 | 1,566,214 | — | — |
| 2005-11-22 | $28.33 | $28.33 | 2,948,381 | — | — |
| 2005-11-21 | $27.50 | $27.50 | 893,063 | — | — |
| 2005-11-18 | $27.26 | $27.26 | 1,163,692 | — | — |
| 2005-11-17 | $26.63 | $26.63 | 1,627,609 | — | — |
| 2005-11-16 | $26.66 | $26.66 | 2,231,905 | — | — |
| 2005-11-15 | $27.12 | $27.12 | 2,444,356 | — | — |
| 2005-11-14 | $27.03 | $27.03 | 1,331,450 | — | — |
| 2005-11-11 | $26.96 | $26.96 | 1,328,438 | — | — |
| 2005-11-10 | $27.22 | $27.22 | 1,387,164 | — | — |
| 2005-11-09 | $27.22 | $27.22 | 3,042,013 | — | — |
| 2005-11-08 | $26.53 | $26.53 | 1,750,672 | — | — |
| 2005-11-07 | $26.66 | $26.66 | 1,941,016 | — | — |
| 2005-11-04 | $26.39 | $26.39 | 1,963,192 | — | — |
| 2005-11-03 | $26.59 | $26.59 | 3,329,343 | — | — |
| 2005-11-02 | $25.69 | $25.69 | 2,447,573 | — | — |
| 2005-11-01 | $24.74 | $24.74 | 1,949,298 | — | — |
| 2005-10-31 | $24.81 | $24.81 | 2,218,216 | — | — |
| 2005-10-28 | $24.78 | $24.78 | 1,848,479 | — | — |
| 2005-10-27 | $24.52 | $24.52 | 1,484,628 | — | — |
| 2005-10-26 | $25.00 | $25.00 | 4,436,227 | — | — |
| 2005-10-25 | $25.16 | $25.16 | 1,529,186 | — | — |
| 2005-10-24 | $25.23 | $25.23 | 878,484 | — | — |
| 2005-10-21 | $25.03 | $25.03 | 1,579,698 | — | — |
| 2005-10-20 | $24.37 | $24.37 | 1,585,584 | — | — |
| 2005-10-19 | $24.85 | $24.85 | 2,187,211 | — | — |
| 2005-10-18 | $24.56 | $24.56 | 1,886,603 | — | — |
| 2005-10-17 | $25.06 | $25.06 | 1,191,618 | — | — |
| 2005-10-14 | $25.12 | $25.12 | 3,537,688 | — | — |
| 2005-10-13 | $25.25 | $25.25 | 4,914,311 | — | — |
| 2005-10-12 | $24.09 | $24.09 | 2,426,629 | — | — |
| 2005-10-11 | $23.80 | $23.80 | 2,050,732 | — | — |
| 2005-10-10 | $24.05 | $24.05 | 1,017,837 | — | — |
| 2005-10-07 | $24.38 | $24.38 | 1,335,830 | — | — |
| 2005-10-06 | $24.44 | $24.44 | 2,756,326 | — | — |
| 2005-10-05 | $24.38 | $24.38 | 2,310,274 | — | — |
| 2005-10-04 | $24.47 | $24.47 | 1,969,694 | — | — |
| 2005-10-03 | $24.22 | $24.22 | 759,323 | — | — |
| 2005-09-30 | $24.12 | $24.12 | 911,748 | — | — |
| 2005-09-29 | $23.95 | $23.95 | 2,128,554 | — | — |
| 2005-09-28 | $23.70 | $23.70 | 920,236 | — | — |
| 2005-09-27 | $23.54 | $23.54 | 1,701,871 | — | — |
| 2005-09-26 | $23.74 | $23.74 | 953,773 | — | — |
| 2005-09-23 | $23.54 | $23.54 | 1,228,578 | — | — |
| 2005-09-22 | $23.48 | $23.48 | 2,095,632 | — | — |
| 2005-09-21 | $23.77 | $23.77 | 1,975,717 | — | — |
| 2005-09-20 | $24.19 | $24.19 | 2,744,759 | — | — |
| 2005-09-19 | $24.87 | $24.87 | 1,324,605 | — | — |
| 2005-09-16 | $25.13 | $25.13 | 998,810 | — | — |
| 2005-09-15 | $24.82 | $24.82 | 1,971,405 | — | — |
| 2005-09-14 | $25.26 | $25.26 | 1,070,676 | — | — |
| 2005-09-13 | $25.61 | $25.61 | 1,061,300 | — | — |
| 2005-09-12 | $25.67 | $25.67 | 1,651,633 | — | — |
| 2005-09-09 | $25.60 | $25.60 | 1,403,727 | — | — |
| 2005-09-08 | $25.32 | $25.32 | 1,128,512 | — | — |
| 2005-09-07 | $25.23 | $25.23 | 1,566,693 | — | — |
| 2005-09-06 | $25.06 | $25.06 | 1,407,765 | — | — |
| 2005-09-02 | $24.30 | $24.30 | 621,955 | — | — |
| 2005-09-01 | $24.17 | $24.17 | 2,375,501 | — | — |
| 2005-08-31 | $24.69 | $24.69 | 1,350,272 | — | — |
| 2005-08-30 | $24.46 | $24.46 | 670,071 | — | — |
| 2005-08-29 | $24.69 | $24.69 | 1,278,337 | — | — |
| 2005-08-26 | $24.27 | $24.27 | 1,189,496 | — | — |
| 2005-08-25 | $24.66 | $24.66 | 744,128 | — | — |
| 2005-08-24 | $24.68 | $24.68 | 1,489,556 | — | — |
| 2005-08-23 | $25.17 | $25.17 | 819,622 | — | — |
| 2005-08-22 | $25.50 | $25.50 | 733,724 | — | — |
| 2005-08-19 | $25.28 | $25.28 | 420,523 | — | — |
| 2005-08-18 | $25.10 | $25.10 | 1,005,449 | — | — |
| 2005-08-17 | $25.60 | $25.60 | 2,046,215 | — | — |
| 2005-08-16 | $24.76 | $24.76 | 1,465,669 | — | — |
| 2005-08-15 | $25.61 | $25.61 | 529,486 | — | — |
| 2005-08-12 | $25.38 | $25.38 | 535,167 | — | — |
| 2005-08-11 | $25.71 | $25.71 | 1,116,124 | — | — |
| 2005-08-10 | $25.50 | $25.50 | 1,516,250 | — | — |
| 2005-08-09 | $25.57 | $25.57 | 483,902 | — | — |
| 2005-08-08 | $25.26 | $25.26 | 536,399 | — | — |
| 2005-08-05 | $25.47 | $25.47 | 480,959 | — | — |
| 2005-08-04 | $25.73 | $25.73 | 942,206 | — | — |
| 2005-08-03 | $25.95 | $25.95 | 766,441 | — | — |
| 2005-08-02 | $26.15 | $26.15 | 1,207,908 | — | — |
| 2005-08-01 | $25.74 | $25.74 | 605,186 | — | — |
| 2005-07-29 | $25.71 | $25.71 | 954,937 | — | — |
| 2005-07-28 | $25.93 | $25.93 | 1,441,166 | — | — |
| 2005-07-27 | $25.52 | $25.52 | 1,697,217 | — | — |
| 2005-07-26 | $25.86 | $25.86 | 1,287,851 | — | — |
| 2005-07-25 | $25.77 | $25.77 | 1,466,422 | — | — |
| 2005-07-22 | $26.04 | $26.04 | 921,194 | — | — |
| 2005-07-21 | $26.02 | $26.02 | 1,353,694 | — | — |
| 2005-07-20 | $26.43 | $26.43 | 2,480,906 | — | — |
| 2005-07-19 | $25.04 | $25.04 | 1,494,827 | — | — |
| 2005-07-18 | $24.50 | $24.50 | 1,056,235 | — | — |
| 2005-07-15 | $24.98 | $24.98 | 1,565,256 | — | — |
| 2005-07-14 | $25.28 | $25.28 | 3,830,493 | — | — |
| 2005-07-13 | $25.17 | $25.17 | 9,844,844 | — | — |
| 2005-07-12 | $24.53 | $24.53 | 2,366,877 | — | — |
| 2005-07-11 | $24.62 | $24.62 | 1,667,033 | — | — |
| 2005-07-08 | $23.57 | $23.57 | 902,166 | — | — |
| 2005-07-07 | $23.22 | $23.22 | 1,168,826 | — | — |
| 2005-07-06 | $23.16 | $23.16 | 635,575 | — | — |
| 2005-07-05 | $22.94 | $22.94 | 686,361 | — | — |
| 2005-07-01 | $22.79 | $22.79 | 1,113,249 | — | — |
| 2005-06-30 | $22.88 | $22.88 | 970,405 | — | — |
| 2005-06-29 | $23.36 | $23.36 | 757,817 | — | — |
| 2005-06-28 | $23.55 | $23.55 | 1,322,004 | — | — |
| 2005-06-27 | $23.51 | $23.51 | 826,604 | — | — |
| 2005-06-24 | $23.60 | $23.60 | 1,112,701 | — | — |
| 2005-06-23 | $24.24 | $24.24 | 1,681,612 | — | — |
| 2005-06-22 | $24.71 | $24.71 | 1,067,049 | — | — |
| 2005-06-21 | $24.38 | $24.38 | 1,033,169 | — | — |
| 2005-06-20 | $24.14 | $24.14 | 827,220 | — | — |
| 2005-06-17 | $24.22 | $24.22 | 1,374,638 | — | — |
| 2005-06-16 | $23.89 | $23.89 | 1,116,603 | — | — |
| 2005-06-15 | $23.71 | $23.71 | 1,268,207 | — | — |
| 2005-06-14 | $23.81 | $23.81 | 1,543,833 | — | — |
| 2005-06-13 | $23.70 | $23.70 | 943,507 | — | — |
| 2005-06-10 | $23.74 | $23.74 | 1,108,047 | — | — |
| 2005-06-09 | $24.05 | $24.05 | 1,025,640 | — | — |
| 2005-06-08 | $23.63 | $23.62 | 1,104,693 | — | — |
| 2005-06-07 | $23.44 | $23.44 | 1,133,098 | — | — |
| 2005-06-06 | $23.71 | $23.71 | 866,233 | — | — |
| 2005-06-03 | $24.08 | $24.08 | 1,546,023 | — | — |
| 2005-06-02 | $24.56 | $24.56 | 2,223,212 | — | — |
| 2005-06-01 | $23.74 | $23.74 | 791,834 | — | — |
| 2005-05-31 | $23.55 | $23.55 | 1,272,930 | — | — |
| 2005-05-27 | $24.12 | $24.12 | 1,513,649 | — | — |
| 2005-05-26 | $24.14 | $24.14 | 1,351,230 | — | — |
| 2005-05-25 | $23.45 | $23.45 | 850,559 | — | — |
| 2005-05-24 | $23.55 | $23.55 | 2,092,347 | — | — |
| 2005-05-23 | $23.65 | $23.65 | 1,442,467 | — | — |
| 2005-05-20 | $23.32 | $23.32 | 718,804 | — | — |
| 2005-05-19 | $23.14 | $23.14 | 1,463,890 | — | — |
| 2005-05-18 | $23.70 | $23.70 | 2,306,372 | — | — |
| 2005-05-17 | $23.41 | $23.41 | 1,470,324 | — | — |
| 2005-05-16 | $23.29 | $23.29 | 1,060,410 | — | — |
| 2005-05-13 | $23.08 | $23.08 | 2,793,355 | — | — |
| 2005-05-12 | $21.99 | $21.99 | 1,783,799 | — | — |
| 2005-05-11 | $22.12 | $22.12 | 811,614 | — | — |
| 2005-05-10 | $21.99 | $21.99 | 943,780 | — | — |
| 2005-05-09 | $22.25 | $22.25 | 608,540 | — | — |
| 2005-05-06 | $22.11 | $22.11 | 1,648,005 | — | — |
| 2005-05-05 | $22.13 | $22.13 | 1,674,767 | — | — |
| 2005-05-04 | $21.90 | $21.90 | 1,797,077 | — | — |
| 2005-05-03 | $21.45 | $21.45 | 1,151,441 | — | — |
| 2005-05-02 | $21.10 | $21.10 | 1,494,484 | — | — |
| 2005-04-29 | $21.17 | $21.17 | 2,649,348 | — | — |
| 2005-04-28 | $21.19 | $21.19 | 2,881,785 | — | — |
| 2005-04-27 | $21.97 | $21.97 | 1,421,523 | — | — |
| 2005-04-26 | $22.05 | $22.05 | 2,311,437 | — | — |
| 2005-04-25 | $22.62 | $22.62 | 819,212 | — | — |
| 2005-04-22 | $22.66 | $22.66 | 1,041,451 | — | — |
| 2005-04-21 | $22.91 | $22.91 | 2,062,916 | — | — |
| 2005-04-20 | $22.21 | $22.21 | 1,475,183 | — | — |
| 2005-04-19 | $22.25 | $22.25 | 1,505,299 | — | — |
| 2005-04-18 | $21.86 | $21.86 | 1,919,661 | — | — |
| 2005-04-15 | $21.64 | $21.64 | 3,212,235 | — | — |
| 2005-04-14 | $22.11 | $22.11 | 2,175,028 | — | — |
| 2005-04-13 | $22.32 | $22.32 | 7,084,821 | — | — |
| 2005-04-12 | $23.83 | $23.83 | 2,060,315 | — | — |
| 2005-04-11 | $23.95 | $23.95 | 826,398 | — | — |
| 2005-04-08 | $23.99 | $23.99 | 983,547 | — | — |
| 2005-04-07 | $23.73 | $23.73 | 1,521,794 | — | — |
| 2005-04-06 | $23.51 | $23.51 | 1,357,322 | — | — |
| 2005-04-05 | $23.46 | $23.46 | 1,042,751 | — | — |
| 2005-04-04 | $23.67 | $23.67 | 1,465,396 | — | — |
| 2005-04-01 | $23.93 | $23.93 | 2,174,822 | — | — |
| 2005-03-31 | $24.50 | $24.50 | 2,227,935 | — | — |
| 2005-03-30 | $24.66 | $24.66 | 1,590,512 | — | — |
| 2005-03-29 | $24.00 | $24.00 | 1,454,239 | — | — |
| 2005-03-28 | $24.55 | $24.55 | 794,640 | — | — |
| 2005-03-24 | $24.72 | $24.72 | 786,290 | — | — |
| 2005-03-23 | $24.90 | $24.90 | 1,625,076 | — | — |
| 2005-03-22 | $24.57 | $24.57 | 2,134,372 | — | — |
| 2005-03-21 | $24.28 | $24.28 | 1,605,091 | — | — |
| 2005-03-18 | $24.55 | $24.55 | 1,383,125 | — | — |
| 2005-03-17 | $24.84 | $24.84 | 3,790,864 | — | — |
| 2005-03-16 | $24.72 | $24.72 | 2,768,372 | — | — |
| 2005-03-15 | $24.97 | $24.97 | 1,517,892 | — | — |
| 2005-03-14 | $25.45 | $25.45 | 1,341,100 | — | — |
| 2005-03-11 | $25.23 | $25.23 | 1,622,749 | — | — |
| 2005-03-10 | $25.79 | $25.79 | 1,803,511 | — | — |
| 2005-03-09 | $25.54 | $25.54 | 1,163,624 | — | — |
| 2005-03-08 | $25.79 | $25.79 | 1,743,212 | — | — |
| 2005-03-07 | $26.20 | $26.20 | 2,814,093 | — | — |
| 2005-03-04 | $26.37 | $26.37 | 2,885,755 | — | — |
| 2005-03-03 | $26.25 | $26.25 | 2,546,749 | — | — |
| 2005-03-02 | $26.91 | $26.91 | 1,501,603 | — | — |
| 2005-03-01 | $27.25 | $27.25 | 1,204,417 | — | — |
| 2005-02-28 | $26.77 | $26.77 | 1,479,906 | — | — |
| 2005-02-25 | $27.35 | $27.35 | 1,755,737 | — | — |
| 2005-02-24 | $27.00 | $27.00 | 4,450,121 | — | — |
| 2005-02-23 | $26.52 | $26.52 | 4,135,345 | — | — |
| 2005-02-22 | $26.24 | $26.24 | 3,189,374 | — | — |
| 2005-02-18 | $25.88 | $25.87 | 876,705 | — | — |
| 2005-02-17 | $25.79 | $25.79 | 1,395,240 | — | — |
| 2005-02-16 | $25.83 | $25.83 | 1,829,246 | — | — |
| 2005-02-15 | $26.09 | $26.09 | 2,396,172 | — | — |
| 2005-02-14 | $25.98 | $25.98 | 3,539,810 | — | — |
| 2005-02-11 | $25.33 | $25.33 | 3,999,277 | — | — |
| 2005-02-10 | $24.36 | $24.36 | 1,481,206 | — | — |
| 2005-02-09 | $24.17 | $24.17 | 1,615,836 | — | — |
| 2005-02-08 | $24.57 | $24.57 | 2,661,462 | — | — |
| 2005-02-07 | $24.38 | $24.38 | 1,781,130 | — | — |
| 2005-02-04 | $24.60 | $24.60 | 2,071,676 | — | — |
| 2005-02-03 | $23.64 | $23.64 | 1,267,865 | — | — |
| 2005-02-02 | $24.17 | $24.17 | 2,640,860 | — | — |
| 2005-02-01 | $24.05 | $24.05 | 1,549,856 | — | — |
| 2005-01-31 | $24.00 | $24.00 | 2,736,340 | — | — |
| 2005-01-28 | $23.33 | $23.33 | 1,351,846 | — | — |
| 2005-01-27 | $23.36 | $23.36 | 2,848,795 | — | — |
| 2005-01-26 | $22.13 | $22.13 | 1,532,882 | — | — |
| 2005-01-25 | $21.89 | $21.89 | 1,058,562 | — | — |
| 2005-01-24 | $21.49 | $21.49 | 1,653,207 | — | — |
| 2005-01-21 | $21.83 | $21.83 | 2,099,465 | — | — |
| 2005-01-20 | $21.49 | $21.49 | 2,403,084 | — | — |
| 2005-01-19 | $21.62 | $21.62 | 3,657,808 | — | — |
| 2005-01-18 | $22.21 | $22.21 | 2,752,288 | — | — |
| 2005-01-14 | $22.57 | $22.57 | 2,892,052 | — | — |
| 2005-01-13 | $22.00 | $22.00 | 1,242,198 | — | — |
| 2005-01-12 | $22.31 | $22.31 | 3,603,874 | — | — |
| 2005-01-11 | $21.16 | $21.16 | 2,273,656 | — | — |
| 2005-01-10 | $21.73 | $21.73 | 2,001,521 | — | — |
| 2005-01-07 | $21.36 | $21.36 | 1,506,188 | — | — |
| 2005-01-06 | $21.55 | $21.55 | 1,695,916 | — | — |
| 2005-01-05 | $21.90 | $21.90 | 1,786,674 | — | — |
| 2005-01-04 | $22.22 | $22.22 | 1,618,300 | — | — |
| 2005-01-03 | $22.98 | $22.98 | 1,276,968 | — | — |